ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005860/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,-10,5,-0.28,298135785,82739,92.80,3610,3625,3580,4690,2530,3610,3603.33,2.35,0,-2050,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1419,38.30,0.91,12,0.21,94.00,3964.00,5770,20240510,-37.61,3200,20241209,12.50,4200,-14.29,20250121,3380,6.51,20250409,5640,-36.17,20240617,3200,12.50,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4405,N,00,N
20250512,150207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3590,-20,5,-0.55,269276675,74720,83.80,3610,3625,3580,4690,2530,3610,3603.81,2.35,0,51,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1415,38.19,0.91,12,0.19,94.00,3964.00,5770,20240510,-37.78,3200,20241209,12.19,4200,-14.52,20250121,3380,6.21,20250409,5640,-36.35,20240617,3200,12.19,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
20250512,140207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3620,10,2,0.28,216080650,59957,67.24,3610,3625,3580,4690,2530,3610,3603.93,2.35,0,5135,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1426,38.51,0.91,12,0.15,94.00,3964.00,5770,20240510,-37.26,3200,20241209,13.12,4200,-13.81,20250121,3380,7.10,20250409,5640,-35.82,20240617,3200,13.12,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
20250512,130206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3615,5,2,0.14,192270322,53368,59.85,3610,3625,3580,4690,2530,3610,3602.73,2.35,0,4048,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1424,38.46,0.91,12,0.14,94.00,3964.00,5770,20240510,-37.35,3200,20241209,12.97,4200,-13.93,20250121,3380,6.95,20250409,5640,-35.90,20240617,3200,12.97,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
20250512,120207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3615,5,2,0.14,147658392,41037,46.02,3610,3620,3580,4690,2530,3610,3598.18,2.35,0,11280,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1424,38.46,0.91,12,0.10,94.00,3964.00,5770,20240510,-37.35,3200,20241209,12.97,4200,-13.93,20250121,3380,6.95,20250409,5640,-35.90,20240617,3200,12.97,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
20250512,110207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,-5,5,-0.14,110651727,30789,34.53,3610,3615,3580,4690,2530,3610,3593.87,2.35,0,8756,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1421,38.35,0.91,12,0.08,94.00,3964.00,5770,20240510,-37.52,3200,20241209,12.66,4200,-14.17,20250121,3380,6.66,20250409,5640,-36.08,20240617,3200,12.66,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
20250512,100206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,-10,5,-0.28,55618780,15476,17.36,3610,3615,3580,4690,2530,3610,3593.87,2.35,0,3806,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1419,38.30,0.91,12,0.04,94.00,3964.00,5770,20240510,-37.61,3200,20241209,12.50,4200,-14.29,20250121,3380,6.51,20250409,5640,-36.17,20240617,3200,12.50,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
20250512,090207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3610,0,3,0.00,7433000,2059,2.31,3610,3615,3610,4690,2530,3610,3610.00,2.35,0,194,3670,3640,3615,3585,3560,3627,3572,197,1080,500,2740,5,1,39403685,1422,38.40,0.91,12,0.01,94.00,3964.00,5770,20240510,-37.44,3200,20241209,12.81,4200,-14.05,20250121,3380,6.80,20250409,5640,-35.99,20240617,3200,12.81,20241209,3.10,Y,005860,500,197 억,,926758,N,N,4722,N,00,N
20250509,160205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3610,-20,5,-0.55,322108563,89163,116.48,3625,3645,3590,4715,2545,3630,3612.58,2.49,0,-37848,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1422,38.40,0.91,12,0.23,94.00,3964.00,5770,20240510,-37.44,3200,20241209,12.81,4200,-14.05,20250121,3380,6.80,20250409,5770,-37.44,20240510,3200,12.81,20241209,3.11,Y,005860,500,197 억,,981005,N,N,4722,N,00,N
20250509,150206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3615,-15,5,-0.41,312482133,86498,113.00,3625,3645,3590,4715,2545,3630,3612.59,2.49,0,-38835,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1424,38.46,0.91,12,0.22,94.00,3964.00,5770,20240510,-37.35,3200,20241209,12.97,4200,-13.93,20250121,3380,6.95,20250409,5770,-37.35,20240510,3200,12.97,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N
20250509,140206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3620,-10,5,-0.28,272763271,75489,98.61,3625,3645,3590,4715,2545,3630,3613.28,2.49,0,-39874,3683,3656,3633,3606,3583,3670,3620,197,1085,500,2750,5,1,39403685,1426,38.51,0.91,12,0.19,94.00,3964.00,5770,20240510,-37.26,3200,20241209,13.12,4200,-13.81,20250121,3380,7.10,20250409,5770,-37.26,20240510,3200,13.12,20241209,3.11,Y,005860,500,197 억,,981005,N,N,3003,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3600 -10 5 -0.28 298135785 82739 92.80 3610 3625 3580 4690 2530 3610 3603.33 2.35 0 -2050 3670 3640 3615 3585 3560 3627 3572 197 1080 500 2740 5 1 39403685 1419 38.30 0.91 12 0.21 94.00 3964.00 5770 20240510 -37.61 3200 20241209 12.50 4200 -14.29 20250121 3380 6.51 20250409 5640 -36.17 20240617 3200 12.50 20241209 3.10 Y 005860 500 197 억 926758 N N 4405 N 00 N
3 20250512 150207 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3590 -20 5 -0.55 269276675 74720 83.80 3610 3625 3580 4690 2530 3610 3603.81 2.35 0 51 3670 3640 3615 3585 3560 3627 3572 197 1080 500 2740 5 1 39403685 1415 38.19 0.91 12 0.19 94.00 3964.00 5770 20240510 -37.78 3200 20241209 12.19 4200 -14.52 20250121 3380 6.21 20250409 5640 -36.35 20240617 3200 12.19 20241209 3.10 Y 005860 500 197 억 926758 N N 4722 N 00 N
4 20250512 140207 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3620 10 2 0.28 216080650 59957 67.24 3610 3625 3580 4690 2530 3610 3603.93 2.35 0 5135 3670 3640 3615 3585 3560 3627 3572 197 1080 500 2740 5 1 39403685 1426 38.51 0.91 12 0.15 94.00 3964.00 5770 20240510 -37.26 3200 20241209 13.12 4200 -13.81 20250121 3380 7.10 20250409 5640 -35.82 20240617 3200 13.12 20241209 3.10 Y 005860 500 197 억 926758 N N 4722 N 00 N
5 20250512 130206 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3615 5 2 0.14 192270322 53368 59.85 3610 3625 3580 4690 2530 3610 3602.73 2.35 0 4048 3670 3640 3615 3585 3560 3627 3572 197 1080 500 2740 5 1 39403685 1424 38.46 0.91 12 0.14 94.00 3964.00 5770 20240510 -37.35 3200 20241209 12.97 4200 -13.93 20250121 3380 6.95 20250409 5640 -35.90 20240617 3200 12.97 20241209 3.10 Y 005860 500 197 억 926758 N N 4722 N 00 N
6 20250512 120207 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3615 5 2 0.14 147658392 41037 46.02 3610 3620 3580 4690 2530 3610 3598.18 2.35 0 11280 3670 3640 3615 3585 3560 3627 3572 197 1080 500 2740 5 1 39403685 1424 38.46 0.91 12 0.10 94.00 3964.00 5770 20240510 -37.35 3200 20241209 12.97 4200 -13.93 20250121 3380 6.95 20250409 5640 -35.90 20240617 3200 12.97 20241209 3.10 Y 005860 500 197 억 926758 N N 4722 N 00 N
7 20250512 110207 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 -5 5 -0.14 110651727 30789 34.53 3610 3615 3580 4690 2530 3610 3593.87 2.35 0 8756 3670 3640 3615 3585 3560 3627 3572 197 1080 500 2740 5 1 39403685 1421 38.35 0.91 12 0.08 94.00 3964.00 5770 20240510 -37.52 3200 20241209 12.66 4200 -14.17 20250121 3380 6.66 20250409 5640 -36.08 20240617 3200 12.66 20241209 3.10 Y 005860 500 197 억 926758 N N 4722 N 00 N
8 20250512 100206 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3600 -10 5 -0.28 55618780 15476 17.36 3610 3615 3580 4690 2530 3610 3593.87 2.35 0 3806 3670 3640 3615 3585 3560 3627 3572 197 1080 500 2740 5 1 39403685 1419 38.30 0.91 12 0.04 94.00 3964.00 5770 20240510 -37.61 3200 20241209 12.50 4200 -14.29 20250121 3380 6.51 20250409 5640 -36.17 20240617 3200 12.50 20241209 3.10 Y 005860 500 197 억 926758 N N 4722 N 00 N
9 20250512 090207 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3610 0 3 0.00 7433000 2059 2.31 3610 3615 3610 4690 2530 3610 3610.00 2.35 0 194 3670 3640 3615 3585 3560 3627 3572 197 1080 500 2740 5 1 39403685 1422 38.40 0.91 12 0.01 94.00 3964.00 5770 20240510 -37.44 3200 20241209 12.81 4200 -14.05 20250121 3380 6.80 20250409 5640 -35.99 20240617 3200 12.81 20241209 3.10 Y 005860 500 197 억 926758 N N 4722 N 00 N
10 20250509 160205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3610 -20 5 -0.55 322108563 89163 116.48 3625 3645 3590 4715 2545 3630 3612.58 2.49 0 -37848 3683 3656 3633 3606 3583 3670 3620 197 1085 500 2750 5 1 39403685 1422 38.40 0.91 12 0.23 94.00 3964.00 5770 20240510 -37.44 3200 20241209 12.81 4200 -14.05 20250121 3380 6.80 20250409 5770 -37.44 20240510 3200 12.81 20241209 3.11 Y 005860 500 197 억 981005 N N 4722 N 00 N
11 20250509 150206 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3615 -15 5 -0.41 312482133 86498 113.00 3625 3645 3590 4715 2545 3630 3612.59 2.49 0 -38835 3683 3656 3633 3606 3583 3670 3620 197 1085 500 2750 5 1 39403685 1424 38.46 0.91 12 0.22 94.00 3964.00 5770 20240510 -37.35 3200 20241209 12.97 4200 -13.93 20250121 3380 6.95 20250409 5770 -37.35 20240510 3200 12.97 20241209 3.11 Y 005860 500 197 억 981005 N N 3003 N 00 N
12 20250509 140206 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3620 -10 5 -0.28 272763271 75489 98.61 3625 3645 3590 4715 2545 3630 3613.28 2.49 0 -39874 3683 3656 3633 3606 3583 3670 3620 197 1085 500 2750 5 1 39403685 1426 38.51 0.91 12 0.19 94.00 3964.00 5770 20240510 -37.26 3200 20241209 13.12 4200 -13.81 20250121 3380 7.10 20250409 5770 -37.26 20240510 3200 13.12 20241209 3.11 Y 005860 500 197 억 981005 N N 3003 N 00 N